Cotação atual, histórico e gráfico do papel: COCE5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações COCE5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/01/2021	-0,10%	-0,06	58,59	58,35	58,00	58,97	878K	76
14/01/2021	0,98%	0,57	58,65	58,05	58,05	58,65	268K	40
13/01/2021	0,28%	0,16	58,08	57,90	57,53	58,10	249K	29
12/01/2021	0,84%	0,48	57,92	57,15	57,01	57,93	470K	63
11/01/2021	-0,69%	-0,40	57,44	57,71	57,44	58,65	877K	86
08/01/2021	-0,48%	-0,28	57,84	58,09	57,55	59,70	747K	105
07/01/2021	-0,99%	-0,58	58,12	58,70	58,01	59,11	3M	97
06/01/2021	-0,76%	-0,45	58,70	59,81	58,70	59,86	810K	67
05/01/2021	-2,70%	-1,64	59,15	60,50	58,05	60,50	856K	120
04/01/2021	1,32%	0,79	60,79	60,79	59,11	61,00	645K	65
30/12/2020	0,50%	0,30	60,00	59,81	59,40	62,20	2M	164

29/12/2020	0,84%	0,50	59,70	59,89	59,30	60,00	418K	33
28/12/2020	0,78%	0,46	59,20	59,21	58,55	59,91	972K	62
23/12/2020	1,17%	0,68	58,74	58,20	58,20	59,22	702K	77
22/12/2020	2,11%	1,20	58,06	57,54	57,24	58,60	1M	89
21/12/2020	-1,75%	-1,01	56,86	56,26	55,95	58,38	952K	79
18/12/2020	0,00%	0,00	57,87	58,49	57,19	58,50	520K	28
17/12/2020	3,06%	1,72	57,87	56,20	56,20	58,93	1M	170
16/12/2020	0,83%	0,46	56,15	55,51	55,41	56,42	738K	79
15/12/2020	-0,73%	-0,41	55,69	56,22	55,30	56,39	537K	68
14/12/2020	-0,60%	-0,34	56,10	56,94	56,10	57,00	588K	53
11/12/2020	1,69%	0,94	56,44	55,92	55,40	56,44	674K	49
10/12/2020	0,00%	0,00	55,50	55,87	54,88	55,87	2M	135
09/12/2020	-2,13%	-1,21	55,50	56,82	55,50	56,82	1M	88
08/12/2020	0,25%	0,14	56,71	57,63	56,16	57,63	761K	56
07/12/2020	-0,74%	-0,42	56,57	57,76	56,01	57,76	713K	88
04/12/2020	1,39%	0,78	56,99	56,89	56,80	57,88	2M	100
03/12/2020	-0,41%	-0,23	56,21	56,00	56,00	56,90	551K	61
02/12/2020	1,79%	0,99	56,44	55,04	55,04	56,93	343K	35
01/12/2020	-0,81%	-0,45	55,45	55,85	54,66	56,50	1M	92
30/11/2020	0,18%	0,10	55,90	55,97	55,90	57,00	562K	43
27/11/2020	-0,18%	-0,10	55,80	56,38	55,73	56,39	705K	63
26/11/2020	-0,18%	-0,10	55,90	55,93	55,61	56,36	733K	65
25/11/2020	-0,09%	-0,05	56,00	56,10	55,95	56,55	370K	57
24/11/2020	0,00%	0,00	56,05	56,10	55,84	56,56	883K	53
23/11/2020	-1,06%	-0,60	56,05	56,64	56,05	56,64	618K	53
20/11/2020	-0,44%	-0,25	56,65	56,64	56,64	57,12	119K	17
19/11/2020	-0,94%	-0,54	56,90	57,41	56,59	57,44	251K	38
18/11/2020	-0,50%	-0,29	57,44	57,26	57,26	57,71	161K	27
17/11/2020	-0,48%	-0,28	57,73	57,66	57,66	58,00	480K	21
16/11/2020	-1,56%	-0,92	58,01	59,04	58,00	59,12	525K	77
13/11/2020	2,63%	1,51	58,93	58,07	57,55	58,93	1M	35
12/11/2020	-0,26%	-0,15	57,42	58,12	57,00	58,12	1M	43
11/11/2020	-2,42%	-1,43	57,57	59,02	57,10	59,02	1M	133
10/11/2020	-0,81%	-0,48	59,00	59,49	58,82	60,00	716K	65
09/11/2020	-0,03%	-0,02	59,48	61,13	59,30	61,24	1M	66
06/11/2020	-0,70%	-0,42	59,50	59,70	59,23	60,98	1M	110
05/11/2020	0,66%	0,39	59,92	60,00	59,55	60,34	1M	47
04/11/2020	0,22%	0,13	59,53	59,94	59,51	60,15	449K	53
03/11/2020	-0,50%	-0,30	59,40	59,86	59,01	60,20	1M	120
30/10/2020	-0,08%	-0,05	59,70	58,93	57,66	59,70	1M	89
29/10/2020	0,50%	0,30	59,75	59,26	56,66	59,93	1M	153
28/10/2020	-1,65%	-1,00	59,45	59,33	58,00	59,59	2M	162
27/10/2020	-0,31%	-0,19	60,45	60,64	59,40	60,67	990K	86
26/10/2020	0,71%	0,43	60,64	60,57	60,33	61,59	881K	67
23/10/2020	-0,82%	-0,50	60,21	60,66	60,11	60,66	604K	50
22/10/2020	-0,23%	-0,14	60,71	60,08	60,02	60,98	625K	57
21/10/2020	-0,36%	-0,22	60,85	61,25	60,18	61,25	364K	42
20/10/2020	1,61%	0,97	61,07	59,57	59,35	61,07	518K	72
19/10/2020	-0,60%	-0,36	60,10	60,44	59,46	60,58	529K	64
16/10/2020	0,27%	0,16	60,46	60,30	59,99	60,79	405K	44
15/10/2020	1,34%	0,80	60,30	59,49	59,49	60,90	1M	71
14/10/2020	0,86%	0,51	59,50	58,52	58,52	60,49	641K	72
13/10/2020	-0,35%	-0,21	58,99	59,09	58,50	59,36	431K	32
09/10/2020	-1,10%	-0,66	59,20	59,80	58,30	59,80	1M	96
08/10/2020	2,61%	1,52	59,86	57,65	57,51	59,86	644K	74
07/10/2020	0,64%	0,37	58,34	57,50	57,30	58,34	337K	34
06/10/2020	-0,02%	-0,01	57,97	58,00	56,90	58,34	780K	79
05/10/2020	0,66%	0,38	57,98	57,18	57,03	57,98	554K	56
02/10/2020	1,59%	0,90	57,60	56,80	56,15	57,60	1M	121
01/10/2020	-5,33%	-3,19	56,70	60,38	56,23	60,38	3M	308
30/09/2020	2,57%	1,50	59,89	58,09	57,70	59,89	599K	70
29/09/2020	0,97%	0,56	58,39	57,35	57,28	58,39	611K	38
28/09/2020	-3,38%	-2,02	57,83	60,64	57,83	60,64	564K	70
25/09/2020	2,31%	1,35	59,85	58,50	57,50	59,85	737K	75
24/09/2020	-0,17%	-0,10	58,50	58,00	57,61	58,98	2M	193
23/09/2020	1,23%	0,71	58,60	58,80	56,45	58,80	2M	182
22/09/2020	3,23%	1,81	57,89	56,40	56,20	57,89	946K	96
21/09/2020	-3,39%	-1,97	56,08	58,00	55,45	58,52	2M	109
18/09/2020	-1,16%	-0,68	58,05	58,42	58,05	58,89	740K	75
17/09/2020	0,39%	0,23	58,73	58,50	58,30	58,73	316K	44
16/09/2020	-1,02%	-0,60	58,50	59,25	58,50	59,25	938K	55
15/09/2020	-0,86%	-0,51	59,10	59,61	58,89	59,67	444K	50
14/09/2020	0,61%	0,36	59,61	60,26	59,46	60,26	543K	47
11/09/2020	-0,42%	-0,25	59,25	59,59	58,30	60,00	1M	208
10/09/2020	-0,25%	-0,15	59,50	59,70	59,42	60,30	1M	133
09/09/2020	-3,15%	-1,94	59,65	61,63	59,65	61,63	2M	234
08/09/2020	2,46%	1,48	61,59	60,01	59,30	61,59	2M	131
04/09/2020	-1,13%	-0,69	60,11	60,84	60,11	61,62	2M	167
03/09/2020	0,15%	0,09	60,80	60,70	60,32	61,08	2M	206
02/09/2020	-1,27%	-0,78	60,71	61,51	60,64	62,21	1M	122
01/09/2020	0,00%	0,00	61,49	61,34	59,95	62,47	2M	208
31/08/2020	0,80%	0,49	61,49	61,92	59,95	61,92	3M	161
28/08/2020	-0,33%	-0,20	61,00	61,33	61,00	62,00	1M	126
27/08/2020	-0,33%	-0,20	61,20	61,51	60,78	61,51	587K	70
26/08/2020	0,66%	0,40	61,40	61,94	60,63	62,10	2M	246
25/08/2020	0,08%	0,05	61,00	60,96	60,81	61,76	2M	253
24/08/2020	0,33%	0,20	60,95	61,10	59,69	61,63	3M	255
21/08/2020	-0,78%	-0,48	60,75	61,48	60,74	62,65	4M	305
20/08/2020	0,38%	0,23	61,23	60,91	59,04	62,30	6M	694
19/08/2020	-3,17%	-2,00	61,00	63,39	61,00	63,39	2M	203
18/08/2020	2,42%	1,49	63,00	62,00	61,46	63,41	2M	281
17/08/2020	-3,30%	-2,10	61,51	63,53	60,61	63,53	2M	165
14/08/2020	-1,38%	-0,89	63,61	64,32	63,22	64,39	2M	190
13/08/2020	0,78%	0,50	64,50	63,89	63,35	64,58	1M	161
12/08/2020	-1,92%	-1,25	64,00	65,25	63,85	65,25	3M	149
11/08/2020	-0,03%	-0,02	65,25	65,27	65,01	65,50	1M	80
10/08/2020	-0,94%	-0,62	65,27	65,90	65,26	65,99	655K	74
07/08/2020	-0,41%	-0,27	65,89	66,24	65,29	66,24	2M	136
06/08/2020	1,78%	1,16	66,16	64,99	64,12	66,50	4M	342
05/08/2020	-0,46%	-0,30	65,00	65,83	64,75	65,83	1M	104
04/08/2020	-3,26%	-2,20	65,30	67,00	65,23	67,35	4M	255
03/08/2020	1,50%	1,00	67,50	66,57	65,81	67,50	3M	252
31/07/2020	0,61%	0,40	66,50	66,48	65,54	66,50	4M	237
30/07/2020	0,15%	0,10	66,10	65,97	65,50	66,46	7M	546
29/07/2020	1,99%	1,29	66,00	65,80	65,35	66,80	37M	2.112
28/07/2020	0,33%	0,21	64,71	65,06	64,30	65,18	967K	121
27/07/2020	-0,46%	-0,30	64,50	64,97	64,23	65,50	3M	174
24/07/2020	-0,31%	-0,20	64,80	64,99	64,00	64,99	2M	149
23/07/2020	-0,69%	-0,45	65,00	65,55	64,26	65,76	4M	374
22/07/2020	0,08%	0,05	65,45	65,79	65,03	65,79	4M	396
21/07/2020	0,46%	0,30	65,40	65,34	65,00	65,81	7M	552
20/07/2020	2,62%	1,66	65,10	66,00	64,24	66,10	14M	1.106
17/07/2020	0,65%	0,41	63,44	63,29	63,29	64,00	5M	370
16/07/2020	0,48%	0,30	63,03	63,21	62,88	65,99	14M	1.185
15/07/2020	6,70%	3,94	62,73	62,98	62,50	68,99	11M	1.047
14/07/2020	4,27%	2,41	58,79	56,18	55,61	58,79	2M	118
13/07/2020	-0,39%	-0,22	56,38	56,48	56,38	56,82	221K	24
10/07/2020	1,07%	0,60	56,60	56,61	56,00	56,86	656K	44
09/07/2020	-0,02%	-0,01	56,00	56,69	56,00	57,92	996K	59
08/07/2020	0,02%	0,01	56,01	55,88	55,88	57,11	214K	25
07/07/2020	-0,18%	-0,10	56,00	56,68	55,45	56,68	818K	50
06/07/2020	-1,41%	-0,80	56,10	57,21	56,10	57,35	334K	40
03/07/2020	-	-	56,90	56,86	56,83	57,21	535K	34

Date,Open,High,Low,Close,Volume
15-Jan-21,58.35,58.97,58.00,58.59,878185
14-Jan-21,58.05,58.65,58.05,58.65,268165
13-Jan-21,57.90,58.10,57.53,58.08,248568
12-Jan-21,57.15,57.93,57.01,57.92,470449
11-Jan-21,57.71,58.65,57.44,57.44,877275
08-Jan-21,58.09,59.70,57.55,57.84,746777
07-Jan-21,58.70,59.11,58.01,58.12,3000557
06-Jan-21,59.81,59.86,58.70,58.70,809741
05-Jan-21,60.50,60.50,58.05,59.15,856468
04-Jan-21,60.79,61.00,59.11,60.79,644899
30-Dec-20,59.81,62.20,59.40,60.00,2334482
29-Dec-20,59.89,60.00,59.30,59.70,417536
28-Dec-20,59.21,59.91,58.55,59.20,971547
23-Dec-20,58.20,59.22,58.20,58.74,701951
22-Dec-20,57.54,58.60,57.24,58.06,1035279
21-Dec-20,56.26,58.38,55.95,56.86,951553
18-Dec-20,58.49,58.50,57.19,57.87,520493
17-Dec-20,56.20,58.93,56.20,57.87,1205969
16-Dec-20,55.51,56.42,55.41,56.15,737658
15-Dec-20,56.22,56.39,55.30,55.69,536824
14-Dec-20,56.94,57.00,56.10,56.10,587560
11-Dec-20,55.92,56.44,55.40,56.44,673620
10-Dec-20,55.87,55.87,54.88,55.50,1678768
09-Dec-20,56.82,56.82,55.50,55.50,1010107
08-Dec-20,57.63,57.63,56.16,56.71,760504
07-Dec-20,57.76,57.76,56.01,56.57,712801
04-Dec-20,56.89,57.88,56.80,56.99,1630479
03-Dec-20,56.00,56.90,56.00,56.21,551437
02-Dec-20,55.04,56.93,55.04,56.44,342825
01-Dec-20,55.85,56.50,54.66,55.45,1093097
30-Nov-20,55.97,57.00,55.90,55.90,562429
27-Nov-20,56.38,56.39,55.73,55.80,705385
26-Nov-20,55.93,56.36,55.61,55.90,732555
25-Nov-20,56.10,56.55,55.95,56.00,370247
24-Nov-20,56.10,56.56,55.84,56.05,882611
23-Nov-20,56.64,56.64,56.05,56.05,617703
20-Nov-20,56.64,57.12,56.64,56.65,119359
19-Nov-20,57.41,57.44,56.59,56.90,250767
18-Nov-20,57.26,57.71,57.26,57.44,160914
17-Nov-20,57.66,58.00,57.66,57.73,479957
16-Nov-20,59.04,59.12,58.00,58.01,524868
13-Nov-20,58.07,58.93,57.55,58.93,1022215
12-Nov-20,58.12,58.12,57.00,57.42,1124602
11-Nov-20,59.02,59.02,57.10,57.57,1093210
10-Nov-20,59.49,60.00,58.82,59.00,716225
09-Nov-20,61.13,61.24,59.30,59.48,1062487
06-Nov-20,59.70,60.98,59.23,59.50,1168279
05-Nov-20,60.00,60.34,59.55,59.92,1006718
04-Nov-20,59.94,60.15,59.51,59.53,448726
03-Nov-20,59.86,60.20,59.01,59.40,1111966
30-Oct-20,58.93,59.70,57.66,59.70,1106610
29-Oct-20,59.26,59.93,56.66,59.75,1420902
28-Oct-20,59.33,59.59,58.00,59.45,1860042
27-Oct-20,60.64,60.67,59.40,60.45,989863
26-Oct-20,60.57,61.59,60.33,60.64,881068
23-Oct-20,60.66,60.66,60.11,60.21,603753
22-Oct-20,60.08,60.98,60.02,60.71,624680
21-Oct-20,61.25,61.25,60.18,60.85,364113
20-Oct-20,59.57,61.07,59.35,61.07,517830
19-Oct-20,60.44,60.58,59.46,60.10,528549
16-Oct-20,60.30,60.79,59.99,60.46,404913
15-Oct-20,59.49,60.90,59.49,60.30,1005998
14-Oct-20,58.52,60.49,58.52,59.50,640543
13-Oct-20,59.09,59.36,58.50,58.99,430564
09-Oct-20,59.80,59.80,58.30,59.20,1033204
08-Oct-20,57.65,59.86,57.51,59.86,643856
07-Oct-20,57.50,58.34,57.30,58.34,336641
06-Oct-20,58.00,58.34,56.90,57.97,780108
05-Oct-20,57.18,57.98,57.03,57.98,553776
02-Oct-20,56.80,57.60,56.15,57.60,1161828
01-Oct-20,60.38,60.38,56.23,56.70,2915004
30-Sep-20,58.09,59.89,57.70,59.89,599402
29-Sep-20,57.35,58.39,57.28,58.39,611056
28-Sep-20,60.64,60.64,57.83,57.83,564481
25-Sep-20,58.50,59.85,57.50,59.85,737270
24-Sep-20,58.00,58.98,57.61,58.50,1743777
23-Sep-20,58.80,58.80,56.45,58.60,2242303
22-Sep-20,56.40,57.89,56.20,57.89,946078
21-Sep-20,58.00,58.52,55.45,56.08,1569142
18-Sep-20,58.42,58.89,58.05,58.05,739557
17-Sep-20,58.50,58.73,58.30,58.73,315956
16-Sep-20,59.25,59.25,58.50,58.50,937848
15-Sep-20,59.61,59.67,58.89,59.10,444359
14-Sep-20,60.26,60.26,59.46,59.61,543391
11-Sep-20,59.59,60.00,58.30,59.25,1473944
10-Sep-20,59.70,60.30,59.42,59.50,1014777
09-Sep-20,61.63,61.63,59.65,59.65,2201493
08-Sep-20,60.01,61.59,59.30,61.59,1656514
04-Sep-20,60.84,61.62,60.11,60.11,1653027
03-Sep-20,60.70,61.08,60.32,60.80,1685506
02-Sep-20,61.51,62.21,60.64,60.71,1145917
01-Sep-20,61.34,62.47,59.95,61.49,1661458
31-Aug-20,61.92,61.92,59.95,61.49,2984357
28-Aug-20,61.33,62.00,61.00,61.00,1028407
27-Aug-20,61.51,61.51,60.78,61.20,587151
26-Aug-20,61.94,62.10,60.63,61.40,2313674
25-Aug-20,60.96,61.76,60.81,61.00,2387999
24-Aug-20,61.10,61.63,59.69,60.95,3099217
21-Aug-20,61.48,62.65,60.74,60.75,3880406
20-Aug-20,60.91,62.30,59.04,61.23,6364955
19-Aug-20,63.39,63.39,61.00,61.00,2031290
18-Aug-20,62.00,63.41,61.46,63.00,2370518
17-Aug-20,63.53,63.53,60.61,61.51,2430819
14-Aug-20,64.32,64.39,63.22,63.61,1623049
13-Aug-20,63.89,64.58,63.35,64.50,1324925
12-Aug-20,65.25,65.25,63.85,64.00,2728069
11-Aug-20,65.27,65.50,65.01,65.25,1050397
10-Aug-20,65.90,65.99,65.26,65.27,655237
07-Aug-20,66.24,66.24,65.29,65.89,2397211
06-Aug-20,64.99,66.50,64.12,66.16,4275663
05-Aug-20,65.83,65.83,64.75,65.00,1222778
04-Aug-20,67.00,67.35,65.23,65.30,3641170
03-Aug-20,66.57,67.50,65.81,67.50,3104052
31-Jul-20,66.48,66.50,65.54,66.50,3630694
30-Jul-20,65.97,66.46,65.50,66.10,7183361
29-Jul-20,65.80,66.80,65.35,66.00,37063891
28-Jul-20,65.06,65.18,64.30,64.71,966953
27-Jul-20,64.97,65.50,64.23,64.50,3025254
24-Jul-20,64.99,64.99,64.00,64.80,2402414
23-Jul-20,65.55,65.76,64.26,65.00,3654087
22-Jul-20,65.79,65.79,65.03,65.45,4202159
21-Jul-20,65.34,65.81,65.00,65.40,6686119
20-Jul-20,66.00,66.10,64.24,65.10,13719535
17-Jul-20,63.29,64.00,63.29,63.44,4886195
16-Jul-20,63.21,65.99,62.88,63.03,13781456
15-Jul-20,62.98,68.99,62.50,62.73,11332152
14-Jul-20,56.18,58.79,55.61,58.79,1931327
13-Jul-20,56.48,56.82,56.38,56.38,220739
10-Jul-20,56.61,56.86,56.00,56.60,655829
09-Jul-20,56.69,57.92,56.00,56.00,996437
08-Jul-20,55.88,57.11,55.88,56.01,214194
07-Jul-20,56.68,56.68,55.45,56.00,817765
06-Jul-20,57.21,57.35,56.10,56.10,333695
03-Jul-20,56.86,57.21,56.83,56.90,535207

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: COCE5

cotações, gráficos e mais...